S

SPVXSPID
🏛️ Vereinigte Staaten →
6,669.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 67,937.72 67,937.72 67,937.72 67,937.72 0.0M
2021-12-30 68,619.43 68,619.43 68,619.43 68,619.43 0.0M
2021-12-29 68,825.18 68,825.18 68,825.18 68,825.18 0.0M
2021-12-28 70,586.61 70,586.61 70,586.61 70,586.61 0.0M
2021-12-27 72,149.47 72,149.47 72,149.47 72,149.47 0.0M
2021-12-23 74,241.84 74,241.84 74,241.84 74,241.84 0.0M
2021-12-22 74,750.13 74,750.13 74,750.13 74,750.13 0.0M
2021-12-21 79,423.23 79,423.23 79,423.23 79,423.23 0.0M
2021-12-20 83,455.75 83,455.75 83,455.75 83,455.75 0.0M
2021-12-17 80,624.90 80,624.90 80,624.90 80,624.90 0.0M
2021-12-16 78,054.29 78,054.29 78,054.29 78,054.29 0.0M
2021-12-15 74,813.87 74,813.87 74,813.87 74,813.87 0.0M
2021-12-14 80,615.96 80,615.96 80,615.96 80,615.96 0.0M
2021-12-13 79,157.33 79,157.33 79,157.33 79,157.33 0.0M
2021-12-10 76,102.30 76,102.30 76,102.30 76,102.30 0.0M
2021-12-09 81,255.33 81,255.33 81,255.33 81,255.33 0.0M
2021-12-08 79,063.86 79,063.86 79,063.86 79,063.86 0.0M
2021-12-07 84,086.65 84,086.65 84,086.65 84,086.65 0.0M
2021-12-06 94,287.30 94,287.30 94,287.30 94,287.30 0.0M
2021-12-03 102,987.68 102,987.68 102,987.68 102,987.68 0.0M
2021-12-02 94,740.52 94,740.52 94,740.52 94,740.52 0.0M
2021-12-01 100,295.30 100,295.30 100,295.30 100,295.30 0.0M
2021-11-30 93,470.09 93,470.09 93,470.09 93,470.09 0.0M
2021-11-29 81,829.84 81,829.84 81,829.84 81,829.84 0.0M
2021-11-26 96,363.52 96,363.52 96,363.52 96,363.52 0.0M
2021-11-24 75,456.26 75,456.26 75,456.26 75,456.26 0.0M
2021-11-23 76,234.29 76,234.29 76,234.29 76,234.29 0.0M
2021-11-22 78,290.02 78,290.02 78,290.02 78,290.02 0.0M
2021-11-19 76,998.10 76,998.10 76,998.10 76,998.10 0.0M
2021-11-18 75,956.40 75,956.40 75,956.40 75,956.40 0.0M
2021-11-17 75,127.33 75,127.33 75,127.33 75,127.33 0.0M
2021-11-16 74,116.47 74,116.47 74,116.47 74,116.47 0.0M
2021-11-15 73,761.36 73,761.36 73,761.36 73,761.36 0.0M
2021-11-12 74,653.22 74,653.22 74,653.22 74,653.22 0.0M
2021-11-11 77,629.70 77,629.70 77,629.70 77,629.70 0.0M
2021-11-10 78,850.56 78,850.56 78,850.56 78,850.56 0.0M
2021-11-09 77,743.18 77,743.18 77,743.18 77,743.18 0.0M
2021-11-08 76,397.98 76,397.98 76,397.98 76,397.98 0.0M
2021-11-05 76,338.05 76,338.05 76,338.05 76,338.05 0.0M
2021-11-04 73,749.08 73,749.08 73,749.08 73,749.08 0.0M
2021-11-03 72,509.47 72,509.47 72,509.47 72,509.47 0.0M
2021-11-02 75,153.73 75,153.73 75,153.73 75,153.73 0.0M
2021-11-01 77,151.95 77,151.95 77,151.95 77,151.95 0.0M
2021-10-29 78,461.93 78,461.93 78,461.93 78,461.93 0.0M
2021-10-28 77,839.65 77,839.65 77,839.65 77,839.65 0.0M
2021-10-27 80,353.33 80,353.33 80,353.33 80,353.33 0.0M
2021-10-26 78,563.37 78,563.37 78,563.37 78,563.37 0.0M
2021-10-25 77,096.51 77,096.51 77,096.51 77,096.51 0.0M
2021-10-22 79,382.50 79,382.50 79,382.50 79,382.50 0.0M
2021-10-21 77,702.52 77,702.52 77,702.52 77,702.52 0.0M
2021-10-20 80,211.71 80,211.71 80,211.71 80,211.71 0.0M
2021-10-19 81,097.07 81,097.07 81,097.07 81,097.07 0.0M
2021-10-18 81,879.05 81,879.05 81,879.05 81,879.05 0.0M
2021-10-15 83,623.18 83,623.18 83,623.18 83,623.18 0.0M
2021-10-14 83,491.85 83,491.85 83,491.85 83,491.85 0.0M
2021-10-13 88,487.25 88,487.25 88,487.25 88,487.25 0.0M
2021-10-12 90,145.19 90,145.19 90,145.19 90,145.19 0.0M
2021-10-11 91,913.20 91,913.20 91,913.20 91,913.20 0.0M
2021-10-08 90,627.27 90,627.27 90,627.27 90,627.27 0.0M
2021-10-07 92,552.86 92,552.86 92,552.86 92,552.86 0.0M
2021-10-06 95,882.33 95,882.33 95,882.33 95,882.33 0.0M
2021-10-05 97,774.79 97,774.79 97,774.79 97,774.79 0.0M
2021-10-04 101,187.63 101,187.63 101,187.63 101,187.63 0.0M
2021-10-01 98,654.16 98,654.16 98,654.16 98,654.16 0.0M
2021-09-30 101,625.19 101,625.19 101,625.19 101,625.19 0.0M
2021-09-29 102,113.11 102,113.11 102,113.11 102,113.11 0.0M
2021-09-28 100,273.66 100,273.66 100,273.66 100,273.66 0.0M
2021-09-27 90,718.73 90,718.73 90,718.73 90,718.73 0.0M
2021-09-24 89,807.20 89,807.20 89,807.20 89,807.20 0.0M
2021-09-23 92,977.82 92,977.82 92,977.82 92,977.82 0.0M
2021-09-22 99,021.07 99,021.07 99,021.07 99,021.07 0.0M
2021-09-21 104,614.98 104,614.98 104,614.98 104,614.98 0.0M
2021-09-20 108,887.17 108,887.17 108,887.17 108,887.17 0.0M
2021-09-17 98,074.47 98,074.47 98,074.47 98,074.47 0.0M
2021-09-16 92,073.48 92,073.48 92,073.48 92,073.48 0.0M
2021-09-15 93,336.98 93,336.98 93,336.98 93,336.98 0.0M
2021-09-14 96,573.64 96,573.64 96,573.64 96,573.64 0.0M
2021-09-13 95,501.30 95,501.30 95,501.30 95,501.30 0.0M
2021-09-10 99,459.76 99,459.76 99,459.76 99,459.76 0.0M
2021-09-09 95,498.82 95,498.82 95,498.82 95,498.82 0.0M
2021-09-08 93,399.17 93,399.17 93,399.17 93,399.17 0.0M
2021-09-07 93,373.58 93,373.58 93,373.58 93,373.58 0.0M
2021-09-03 91,609.75 91,609.75 91,609.75 91,609.75 0.0M
2021-09-02 90,594.67 90,594.67 90,594.67 90,594.67 0.0M
2021-09-01 90,832.89 90,832.89 90,832.89 90,832.89 0.0M
2021-08-31 93,178.09 93,178.09 93,178.09 93,178.09 0.0M
2021-08-30 93,582.11 93,582.11 93,582.11 93,582.11 0.0M
2021-08-27 94,516.01 94,516.01 94,516.01 94,516.01 0.0M
2021-08-26 99,495.34 99,495.34 99,495.34 99,495.34 0.0M
2021-08-25 95,565.98 95,565.98 95,565.98 95,565.98 0.0M
2021-08-24 97,807.08 97,807.08 97,807.08 97,807.08 0.0M
2021-08-23 98,256.76 98,256.76 98,256.76 98,256.76 0.0M
2021-08-20 101,433.23 101,433.23 101,433.23 101,433.23 0.0M
2021-08-19 109,934.86 109,934.86 109,934.86 109,934.86 0.0M
2021-08-18 106,892.23 106,892.23 106,892.23 106,892.23 0.0M
2021-08-17 99,327.56 99,327.56 99,327.56 99,327.56 0.0M
2021-08-16 96,490.33 96,490.33 96,490.33 96,490.33 0.0M
2021-08-13 95,934.57 95,934.57 95,934.57 95,934.57 0.0M
2021-08-12 95,838.35 95,838.35 95,838.35 95,838.35 0.0M
2021-08-11 97,638.82 97,638.82 97,638.82 97,638.82 0.0M
2021-08-10 100,664.18 100,664.18 100,664.18 100,664.18 0.0M
2021-08-09 102,573.48 102,573.48 102,573.48 102,573.48 0.0M
2021-08-06 103,292.98 103,292.98 103,292.98 103,292.98 0.0M
2021-08-05 106,232.01 106,232.01 106,232.01 106,232.01 0.0M
2021-08-04 108,825.91 108,825.91 108,825.91 108,825.91 0.0M
2021-08-03 109,061.33 109,061.33 109,061.33 109,061.33 0.0M
2021-08-02 114,885.51 114,885.51 114,885.51 114,885.51 0.0M
2021-07-30 110,753.41 110,753.41 110,753.41 110,753.41 0.0M
2021-07-29 107,831.87 107,831.87 107,831.87 107,831.87 0.0M
2021-07-28 109,722.67 109,722.67 109,722.67 109,722.67 0.0M
2021-07-27 112,685.96 112,685.96 112,685.96 112,685.96 0.0M
2021-07-26 109,719.38 109,719.38 109,719.38 109,719.38 0.0M
2021-07-23 110,680.38 110,680.38 110,680.38 110,680.38 0.0M
2021-07-22 111,755.23 111,755.23 111,755.23 111,755.23 0.0M
2021-07-21 109,341.73 109,341.73 109,341.73 109,341.73 0.0M
2021-07-20 116,829.40 116,829.40 116,829.40 116,829.40 0.0M
2021-07-19 128,867.58 128,867.58 128,867.58 128,867.58 0.0M
2021-07-16 111,803.26 111,803.26 111,803.26 111,803.26 0.0M
2021-07-15 107,109.39 107,109.39 107,109.39 107,109.39 0.0M
2021-07-14 105,710.17 105,710.17 105,710.17 105,710.17 0.0M
2021-07-13 108,315.26 108,315.26 108,315.26 108,315.26 0.0M
2021-07-12 107,073.79 107,073.79 107,073.79 107,073.79 0.0M
2021-07-09 107,787.26 107,787.26 107,787.26 107,787.26 0.0M
2021-07-08 115,395.47 115,395.47 115,395.47 115,395.47 0.0M
2021-07-07 108,515.28 108,515.28 108,515.28 108,515.28 0.0M
2021-07-06 108,086.43 108,086.43 108,086.43 108,086.43 0.0M
2021-07-02 105,626.97 105,626.97 105,626.97 105,626.97 0.0M
2021-07-01 105,763.25 105,763.25 105,763.25 105,763.25 0.0M
2021-06-30 107,636.55 107,636.55 107,636.55 107,636.55 0.0M
2021-06-29 108,882.17 108,882.17 108,882.17 108,882.17 0.0M
2021-06-28 106,463.21 106,463.21 106,463.21 106,463.21 0.0M
2021-06-25 106,598.81 106,598.81 106,598.81 106,598.81 0.0M
2021-06-24 108,910.42 108,910.42 108,910.42 108,910.42 0.0M
2021-06-23 110,612.03 110,612.03 110,612.03 110,612.03 0.0M
2021-06-22 112,819.96 112,819.96 112,819.96 112,819.96 0.0M
2021-06-21 118,828.64 118,828.64 118,828.64 118,828.64 0.0M
2021-06-18 126,991.28 126,991.28 126,991.28 126,991.28 0.0M
2021-06-17 116,405.44 116,405.44 116,405.44 116,405.44 0.0M
2021-06-16 117,058.86 117,058.86 117,058.86 117,058.86 0.0M
2021-06-15 116,709.89 116,709.89 116,709.89 116,709.89 0.0M
2021-06-14 113,724.74 113,724.74 113,724.74 113,724.74 0.0M
2021-06-11 112,565.70 112,565.70 112,565.70 112,565.70 0.0M
2021-06-10 115,944.78 115,944.78 115,944.78 115,944.78 0.0M
2021-06-09 122,958.74 122,958.74 122,958.74 122,958.74 0.0M
2021-06-08 120,972.79 120,972.79 120,972.79 120,972.79 0.0M
2021-06-07 119,477.31 119,477.31 119,477.31 119,477.31 0.0M
2021-06-04 121,930.29 121,930.29 121,930.29 121,930.29 0.0M
2021-06-03 128,816.12 128,816.12 128,816.12 128,816.12 0.0M
2021-06-02 126,599.42 126,599.42 126,599.42 126,599.42 0.0M
2021-06-01 129,685.28 129,685.28 129,685.28 129,685.28 0.0M
2021-05-28 126,733.04 126,733.04 126,733.04 126,733.04 0.0M
2021-05-27 123,958.08 123,958.08 123,958.08 123,958.08 0.0M
2021-05-26 130,703.10 130,703.10 130,703.10 130,703.10 0.0M
2021-05-25 137,519.25 137,519.25 137,519.25 137,519.25 0.0M
2021-05-24 137,566.94 137,566.94 137,566.94 137,566.94 0.0M
2021-05-21 144,393.67 144,393.67 144,393.67 144,393.67 0.0M
2021-05-20 146,152.88 146,152.88 146,152.88 146,152.88 0.0M
2021-05-19 154,419.28 154,419.28 154,419.28 154,419.28 0.0M
2021-05-18 147,772.02 147,772.02 147,772.02 147,772.02 0.0M
2021-05-17 145,695.40 145,695.40 145,695.40 145,695.40 0.0M
2021-05-14 140,702.05 140,702.05 140,702.05 140,702.05 0.0M
2021-05-13 159,710.45 159,710.45 159,710.45 159,710.45 0.0M
2021-05-12 176,738.40 176,738.40 176,738.40 176,738.40 0.0M
2021-05-11 150,736.52 150,736.52 150,736.52 150,736.52 0.0M
2021-05-10 140,107.67 140,107.67 140,107.67 140,107.67 0.0M
2021-05-07 133,739.34 133,739.34 133,739.34 133,739.34 0.0M
2021-05-06 141,958.80 141,958.80 141,958.80 141,958.80 0.0M
2021-05-05 143,048.80 143,048.80 143,048.80 143,048.80 0.0M
2021-05-04 146,932.20 146,932.20 146,932.20 146,932.20 0.0M
2021-05-03 141,713.14 141,713.14 141,713.14 141,713.14 0.0M
2021-04-30 146,548.48 146,548.48 146,548.48 146,548.48 0.0M
2021-04-29 141,055.98 141,055.98 141,055.98 141,055.98 0.0M
2021-04-28 141,737.58 141,737.58 141,737.58 141,737.58 0.0M
2021-04-27 141,969.10 141,969.10 141,969.10 141,969.10 0.0M
2021-04-26 145,341.36 145,341.36 145,341.36 145,341.36 0.0M
2021-04-23 146,804.95 146,804.95 146,804.95 146,804.95 0.0M
2021-04-22 151,948.19 151,948.19 151,948.19 151,948.19 0.0M
2021-04-21 143,645.40 143,645.40 143,645.40 143,645.40 0.0M
2021-04-20 151,240.94 151,240.94 151,240.94 151,240.94 0.0M
2021-04-19 148,505.19 148,505.19 148,505.19 148,505.19 0.0M
2021-04-16 143,144.70 143,144.70 143,144.70 143,144.70 0.0M
2021-04-15 145,451.30 145,451.30 145,451.30 145,451.30 0.0M
2021-04-14 150,530.17 150,530.17 150,530.17 150,530.17 0.0M
2021-04-13 147,187.33 147,187.33 147,187.33 147,187.33 0.0M
2021-04-12 148,306.61 148,306.61 148,306.61 148,306.61 0.0M
2021-04-09 150,009.55 150,009.55 150,009.55 150,009.55 0.0M
2021-04-08 150,751.53 150,751.53 150,751.53 150,751.53 0.0M
2021-04-07 153,392.80 153,392.80 153,392.80 153,392.80 0.0M
2021-04-06 157,076.75 157,076.75 157,076.75 157,076.75 0.0M
2021-04-05 157,032.05 157,032.05 157,032.05 157,032.05 0.0M
2021-04-01 161,173.90 161,173.90 161,173.90 161,173.90 0.0M
2021-03-31 166,147.36 166,147.36 166,147.36 166,147.36 0.0M
2021-03-30 167,912.02 167,912.02 167,912.02 167,912.02 0.0M
2021-03-29 175,054.08 175,054.08 175,054.08 175,054.08 0.0M
2021-03-26 170,988.52 170,988.52 170,988.52 170,988.52 0.0M
2021-03-25 178,080.80 178,080.80 178,080.80 178,080.80 0.0M
2021-03-24 183,114.73 183,114.73 183,114.73 183,114.73 0.0M
2021-03-23 182,193.90 182,193.90 182,193.90 182,193.90 0.0M
2021-03-22 173,915.45 173,915.45 173,915.45 173,915.45 0.0M
2021-03-19 186,174.17 186,174.17 186,174.17 186,174.17 0.0M
2021-03-18 193,688.10 193,688.10 193,688.10 193,688.10 0.0M
2021-03-17 183,542.73 183,542.73 183,542.73 183,542.73 0.0M
2021-03-16 191,877.06 191,877.06 191,877.06 191,877.06 0.0M
2021-03-15 191,422.78 191,422.78 191,422.78 191,422.78 0.0M
2021-03-12 203,409.77 203,409.77 203,409.77 203,409.77 0.0M
2021-03-11 207,236.80 207,236.80 207,236.80 207,236.80 0.0M
2021-03-10 212,591.05 212,591.05 212,591.05 212,591.05 0.0M
2021-03-09 215,151.90 215,151.90 215,151.90 215,151.90 0.0M
2021-03-08 224,134.05 224,134.05 224,134.05 224,134.05 0.0M
2021-03-05 220,746.10 220,746.10 220,746.10 220,746.10 0.0M
2021-03-04 237,696.12 237,696.12 237,696.12 237,696.12 0.0M
2021-03-03 227,646.38 227,646.38 227,646.38 227,646.38 0.0M
2021-03-02 218,248.66 218,248.66 218,248.66 218,248.66 0.0M
2021-03-01 217,060.48 217,060.48 217,060.48 217,060.48 0.0M
2021-02-26 232,440.44 232,440.44 232,440.44 232,440.44 0.0M
2021-02-25 244,824.39 244,824.39 244,824.39 244,824.39 0.0M
2021-02-24 210,726.77 210,726.77 210,726.77 210,726.77 0.0M
2021-02-23 219,418.27 219,418.27 219,418.27 219,418.27 0.0M
2021-02-22 228,837.30 228,837.30 228,837.30 228,837.30 0.0M
2021-02-19 219,682.62 219,682.62 219,682.62 219,682.62 0.0M
2021-02-18 228,244.83 228,244.83 228,244.83 228,244.83 0.0M
2021-02-17 226,515.23 226,515.23 226,515.23 226,515.23 0.0M
2021-02-16 231,161.45 231,161.45 231,161.45 231,161.45 0.0M
2021-02-12 229,129.08 229,129.08 229,129.08 229,129.08 0.0M
2021-02-11 236,976.67 236,976.67 236,976.67 236,976.67 0.0M
2021-02-10 243,001.52 243,001.52 243,001.52 243,001.52 0.0M
2021-02-09 238,594.55 238,594.55 238,594.55 238,594.55 0.0M
2021-02-08 237,987.73 237,987.73 237,987.73 237,987.73 0.0M
2021-02-05 239,396.28 239,396.28 239,396.28 239,396.28 0.0M
2021-02-04 240,386.17 240,386.17 240,386.17 240,386.17 0.0M
2021-02-03 251,421.20 251,421.20 251,421.20 251,421.20 0.0M
2021-02-02 264,795.12 264,795.12 264,795.12 264,795.12 0.0M
2021-02-01 288,637.38 288,637.38 288,637.38 288,637.38 0.0M
2021-01-29 305,387.97 305,387.97 305,387.97 305,387.97 0.0M
2021-01-28 287,627.60 287,627.60 287,627.60 287,627.60 0.0M
2021-01-27 296,504.47 296,504.47 296,504.47 296,504.47 0.0M
2021-01-26 244,029.45 244,029.45 244,029.45 244,029.45 0.0M
2021-01-25 248,438.88 248,438.88 248,438.88 248,438.88 0.0M
2021-01-22 238,509.36 238,509.36 238,509.36 238,509.36 0.0M
2021-01-21 235,226.83 235,226.83 235,226.83 235,226.83 0.0M
2021-01-20 237,515.34 237,515.34 237,515.34 237,515.34 0.0M
2021-01-19 241,829.45 241,829.45 241,829.45 241,829.45 0.0M
2021-01-15 248,958.16 248,958.16 248,958.16 248,958.16 0.0M
2021-01-14 242,723.78 242,723.78 242,723.78 242,723.78 0.0M
2021-01-13 239,969.06 239,969.06 239,969.06 239,969.06 0.0M
2021-01-12 243,909.16 243,909.16 243,909.16 243,909.16 0.0M
2021-01-11 252,130.56 252,130.56 252,130.56 252,130.56 0.0M
2021-01-08 237,956.16 237,956.16 237,956.16 237,956.16 0.0M
2021-01-07 240,372.40 240,372.40 240,372.40 240,372.40 0.0M
2021-01-06 255,366.22 255,366.22 255,366.22 255,366.22 0.0M
2021-01-05 257,053.06 257,053.06 257,053.06 257,053.06 0.0M
2021-01-04 265,120.47 265,120.47 265,120.47 265,120.47 0.0M